Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Shipper Groups, Railroads at Odds Over Rules Regarding Railroads' Revenue-Adequate Status
DTN Early Word Grains 07/31 05:55
DTN Midday Grain Comments 07/31 11:29
DTN Closing Grain Comments 07/31 13:39
DTN Cattle Close/Trends 07/30 15:35
DTN Early Word Opening Livestock 07/31 05:47
DTN Midday Livestock Comments 07/31 12:09
DTN Closing Livestock Comment 07/31 15:58
DTN Chart Technical Points 07/31 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Variable El Nino Impact Predicted
Soil Sampling Gets Up to Speed
DTN Distillers Grain Update
Right on Time
States Want WOTUS Delayed
Nothing to Snort At
Aphid Avengers
Cosponsors for COOL Bill
Something in the Water

Quotes
 
@C - CORN - CBOT Last Chg
Sep 15 371'6 -2'2
Dec 15 381'6 -2'4
Mar 16 392'6 -2'6
May 16 399'2 -2'6
Jul 16 404'0 -2'6
Sep 16 391'4 -3'6
Dec 16 394'2 -2'4
Mar 17 406'0 -2'0
May 17 410'0 -1'6
Jul 17 418'0 -2'0
Sep 17 409'0 -2'2
Dec 17 404'0 -1'4
Jul 18 421'0 -1'4
Dec 18 403'4 -1'4
 
@S - SOYBEANS - CBOT Last Chg
Aug 15 979'0 -9'4
Sep 15 951'6 -11'2
Nov 15 939'4 -9'6
Jan 16 944'4 -9'4
Mar 16 943'6 -9'0
May 16 939'4 -9'0
Jul 16 943'6 -9'2
Aug 16 937'6 -2'2
Sep 16 916'4 -6'4
Nov 16 906'0 -5'2
Jan 17 909'4 -4'6
Mar 17 915'0 -4'2
May 17 969'2 -2'4
Jul 17 963'6 -1'6
Aug 17 984'0 -1'6
Sep 17 984'0 -1'6
Nov 17 909'4 -0'2
Jul 18 915'0 -0'2
Nov 18 904'0 -1'4
 
@LE - LIVE CATTLE - CME Last Chg
Aug 15 146.450 0.475
Oct 15 146.550 - 0.525
Dec 15 148.050 - 0.675
Feb 16 147.900 - 0.800
Apr 16 146.975 - 0.525
Jun 16 139.800 - 0.525
Aug 16 138.100 - 0.550
Oct 16 140.450 - 0.300
Dec 16 141.700 0.450
 
@HE - LEAN HOGS - CME Last Chg
Aug 15 78.525 -1.175
Oct 15 63.700 -1.975
Dec 15 60.475 -1.500
Feb 16 66.725 -1.000
Apr 16 70.875 -0.725
May 16 76.575 -0.725
Jun 16 78.525 -0.775
Jul 16 77.825 -0.900
Aug 16 76.500 -0.625
Oct 16 64.800 -0.850
Dec 16 62.300 -0.700
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 15 211.475 - 0.500
Sep 15 208.500 - 0.850
Oct 15 206.400 - 0.800
Nov 15 204.800 - 0.825
Jan 16 199.025 - 1.225
Mar 16 197.300 - 1.525
Apr 16 196.575 - 1.575
May 16 196.775 - 2.050

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 374'6 377'4 369'2 371'6 -2'2 371'0s 07/31 Chart for @C5U Options for @C5U
Dec 15 385'0 387'6 379'2 381'6 -2'4 381'2s 07/31 Chart for @C5Z Options for @C5Z
Mar 16 396'0 398'4 390'2 392'6 -2'6 392'0s 07/31 Chart for @C6H Options for @C6H
May 16 402'2 404'6 396'4 399'2 -2'6 398'2s 07/31 Chart for @C6K Options for @C6K
Jul 16 407'2 410'2 401'4 404'0 -2'6 403'4s 07/31 Chart for @C6N Options for @C6N
Sep 16 398'0 398'6 391'4 391'4 -3'6 393'2s 07/31 Chart for @C6U Options for @C6U
Dec 16 398'0 400'0 393'6 394'2 -2'4 395'2s 07/31 Chart for @C6Z Options for @C6Z
Mar 17 408'0 408'0 405'4 406'0 -2'0 405'4s 07/31 Chart for @C7H Options for @C7H
May 17 410'0 -1'6 411'6s 07/31 Chart for @C7K Options for @C7K
Jul 17 420'0 420'0 418'0 418'0 -2'0 417'0s 07/31 Chart for @C7N Options for @C7N
Sep 17 409'0 -2'2 410'4s 07/31 Chart for @C7U Options for @C7U
Dec 17 406'6 409'2 404'0 404'0 -1'4 407'0s 07/31 Chart for @C7Z Options for @C7Z
Jul 18 421'0 -1'4 426'6s 07/31 Chart for @C8N Options for @C8N
Dec 18 403'4 -1'4 402'6s 07/31 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 993'0 995'2 979'0 979'0 -9'4 980'6s 07/31 Chart for @S5Q Options for @S5Q
Sep 15 965'2 966'4 951'4 951'6 -11'2 953'2s 07/31 Chart for @S5U Options for @S5U
Nov 15 951'6 952'4 938'0 939'4 -9'6 940'2s 07/31 Chart for @S5X Options for @S5X
Jan 16 957'0 957'4 943'2 944'4 -9'4 945'6s 07/31 Chart for @S6F Options for @S6F
Mar 16 954'0 954'6 941'0 943'6 -9'0 944'2s 07/31 Chart for @S6H Options for @S6H
May 16 949'6 951'0 937'2 939'4 -9'0 940'6s 07/31 Chart for @S6K Options for @S6K
Jul 16 952'6 953'0 940'6 943'6 -9'2 943'4s 07/31 Chart for @S6N Options for @S6N
Aug 16 937'6 -2'2 936'4s 07/31 Chart for @S6Q Options for @S6Q
Sep 16 918'6 918'6 916'4 916'4 -6'4 916'6s 07/31 Chart for @S6U Options for @S6U
Nov 16 911'0 913'4 903'0 906'0 -5'2 905'2s 07/31 Chart for @S6X Options for @S6X
Jan 17 911'4 911'4 909'4 909'4 -4'6 910'6s 07/31 Chart for @S7F Options for @S7F
Mar 17 915'0 915'0 915'0 915'0 -4'2 915'0s 07/31 Chart for @S7H Options for @S7H
May 17 969'2 -2'4 917'6s 07/31 Chart for @S7K Options for @S7K
Jul 17 963'6 -1'6 922'6s 07/31 Chart for @S7N Options for @S7N
Aug 17 984'0 -1'6 919'0s 07/31 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -1'6 908'6s 07/31 Chart for @S7U Options for @S7U
Nov 17 903'6 914'2 902'4 909'4 -0'2 906'0s 07/31 Chart for @S7X Options for @S7X
Jul 18 915'0 -0'2 915'0s 07/31 Chart for @S8N Options for @S8N
Nov 18 904'0 904'0 904'0 904'0 -1'4 899'2s 07/31 Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 145.550 146.525 145.450 146.450 0.475 145.700s 07/31 Chart for @LE5Q Options for @LE5Q
Oct 15 146.650 147.375 145.775 146.550 - 0.525 145.925s 07/31 Chart for @LE5V Options for @LE5V
Dec 15 148.325 148.950 147.375 148.050 - 0.675 147.450s 07/31 Chart for @LE5Z Options for @LE5Z
Feb 16 148.525 148.950 147.375 147.900 - 0.800 147.450s 07/31 Chart for @LE6G Options for @LE6G
Apr 16 147.325 147.925 146.400 146.975 - 0.525 146.650s 07/31 Chart for @LE6J Options for @LE6J
Jun 16 140.275 140.650 139.400 139.800 - 0.525 139.725s 07/31 Chart for @LE6M Options for @LE6M
Aug 16 138.975 139.250 137.975 138.100 - 0.550 138.275s 07/31 Chart for @LE6Q Options for @LE6Q
Oct 16 140.900 141.175 140.275 140.450 - 0.300 140.575s 07/31 Chart for @LE6V Options for @LE6V
Dec 16 141.750 141.750 141.250 141.700 0.450 141.625s 07/31 Chart for @LE6Z Options for @LE6Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 15 79.600 79.725 77.925 78.525 -1.175 78.500s 07/31 Chart for @HE5Q Options for @HE5Q
Oct 15 65.650 65.650 63.050 63.700 -1.975 63.725s 07/31 Chart for @HE5V Options for @HE5V
Dec 15 62.000 62.050 59.850 60.475 -1.500 60.450s 07/31 Chart for @HE5Z Options for @HE5Z
Feb 16 67.700 67.900 65.925 66.725 -1.000 66.675s 07/31 Chart for @HE6G Options for @HE6G
Apr 16 72.250 72.250 70.275 70.875 -0.725 71.175s 07/31 Chart for @HE6J Options for @HE6J
May 16 76.575 76.575 76.575 76.575 -0.725 75.525s 07/31 Chart for @HE6K Options for @HE6K
Jun 16 79.925 79.925 77.975 78.525 -0.775 78.850s 07/31 Chart for @HE6M Options for @HE6M
Jul 16 79.100 79.100 77.825 77.825 -0.900 77.825s 07/31 Chart for @HE6N Options for @HE6N
Aug 16 76.500 76.500 76.500 76.500 -0.625 76.500s 07/31 Chart for @HE6Q Options for @HE6Q
Oct 16 65.000 65.225 64.550 64.800 -0.850 64.800s 07/31 Chart for @HE6V Options for @HE6V
Dec 16 63.000 63.000 62.000 62.300 -0.700 62.300s 07/31 Chart for @HE6Z Options for @HE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 211.575 212.325 210.575 211.475 - 0.500 210.725s 07/31 Chart for @GF5Q Options for @GF5Q
Sep 15 208.600 209.550 207.675 208.500 - 0.850 207.750s 07/31 Chart for @GF5U Options for @GF5U
Oct 15 206.700 207.475 205.575 206.400 - 0.800 205.800s 07/31 Chart for @GF5V Options for @GF5V
Nov 15 205.250 205.950 204.200 204.800 - 0.825 204.300s 07/31 Chart for @GF5X Options for @GF5X
Jan 16 199.375 200.350 198.300 199.025 - 1.225 198.525s 07/31 Chart for @GF6F Options for @GF6F
Mar 16 197.850 198.750 196.625 197.300 - 1.525 196.650s 07/31 Chart for @GF6H Options for @GF6H
Apr 16 198.625 198.800 196.575 196.575 - 1.575 196.650s 07/31 Chart for @GF6J Options for @GF6J
May 16 195.675 196.775 195.475 196.775 - 2.050 195.575s 07/31 Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
8/1
Sun
8/2
Mon
8/3
Tue
8/4
Wed
8/5
Weather
Condition
Thunder Storms Thunder Storms Rain Rain Rain
Weather Thunder Storms Thunder Storms Rain Rain Rain
Temp
L/H (°F)
61/90 66/92 60/84 61/81 59/80
Feels
Like

L/H (°F)
61/93 66/93 60/84 61/82 59/81
Dew Point
(°F)
67 62 59 60 59
Humidity
(%)
59 50 58 63 64
Wind
Speed

(mph)
11 11 6 9 8
Precip
(%)
30 20 73 20 60
Precip
Amt
(in.)
Rain
0.18
Rain
0.02
Rain
0.04
Rain
0.02
Rain
0.12
Evap
(in./day)
0.23 0.34 0.16 0.17 0.15
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C5U 371'6 -2'2
@S5Q 979'0 -9'4
@W5U 498'2 2'6
@O5U 240'2 6'2
Stocks
MSFT 46.7000 -0.1800
WMT 71.980000 -0.180000
XOM 79.210000 -3.800000
TWX 88.040000 -0.400000



Intraday Commodities
@CU5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  371'6
Change:  -2'2
Bid:  371'0
Ask:  371'0
Today's High:  377'4
Today's Low:  369'2
Volume:  91,978
Open:  374'6
Settle:  371'0s
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Jul-31-2015
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, July 14, 2015 9:03AM CDT
News pertaining to the ethanol industry.

Friday, July 17, 2015 3:19PM CDT

Wednesday, July 29, 2015 11:51AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN